Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.78 | 17.91 | 17.77 | 17.84 | 1,031,841 | +0.02(+0.10%) |
Sep 28, 2017 | 17.83 | 17.83 | 17.67 | 17.82 | 855,078 | +0.01(+0.03%) |
Sep 27, 2017 | 17.80 | 17.82 | 17.65 | 17.81 | 726,237 | -0.01(-0.03%) |
Sep 26, 2017 | 17.70 | 17.87 | 17.63 | 17.82 | 959,208 | +0.14(+0.76%) |
Sep 25, 2017 | 17.68 | 17.78 | 17.64 | 17.68 | 1,663,982 | +0.05(+0.27%) |
Sep 22, 2017 | 17.75 | 17.86 | 17.56 | 17.64 | 1,298,360 | -0.11(-0.60%) |
Sep 21, 2017 | 17.81 | 17.87 | 17.68 | 17.74 | 857,231 | -0.06(-0.36%) |
Sep 20, 2017 | 17.80 | 17.83 | 17.57 | 17.81 | 1,345,810 | +0.05(+0.30%) |
Sep 19, 2017 | 17.84 | 17.85 | 17.71 | 17.75 | 1,278,805 | -0.08(-0.46%) |
Sep 18, 2017 | 18.02 | 18.08 | 17.70 | 17.84 | 1,612,091 | -0.21(-1.14%) |
Sep 15, 2017 | 17.94 | 18.05 | 17.85 | 18.04 | 1,397,955 | +0.03(+0.16%) |
Sep 14, 2017 | 17.87 | 18.02 | 17.82 | 18.01 | 983,278 | +0.12(+0.69%) |
Sep 13, 2017 | 18.15 | 18.20 | 17.87 | 17.89 | 1,390,596 | -0.26(-1.45%) |
Sep 12, 2017 | 18.16 | 18.19 | 18.07 | 18.15 | 2,008,884 | -0.01(-0.03%) |
Sep 11, 2017 | 18.18 | 18.18 | 18.10 | 18.16 | 1,687,916 | +0.04(+0.23%) |
Sep 08, 2017 | 18.11 | 18.19 | 18.08 | 18.12 | 1,012,434 | -0.01(-0.07%) |
Sep 07, 2017 | 18.12 | 18.17 | 18.08 | 18.13 | 789,387 | +0.03(+0.16%) |
Sep 06, 2017 | 18.11 | 18.20 | 18.08 | 18.10 | 764,301 | +0.05(+0.26%) |
Sep 05, 2017 | 18.11 | 18.13 | 17.98 | 18.05 | 757,141 | -0.05(-0.29%) |
Sep 01, 2017 | 18.17 | 18.21 | 18.09 | 18.11 | 680,420 | -0.05(-0.26%) |
Aug 31, 2017 | 17.87 | 18.19 | 17.87 | 18.15 | 1,019,268 | +0.31(+1.71%) |
Aug 30, 2017 | 17.74 | 17.88 | 17.65 | 17.85 | 1,046,035 | +0.11(+0.60%) |
Aug 29, 2017 | 17.73 | 17.80 | 17.67 | 17.74 | 990,304 | -0.03(-0.16%) |
Aug 28, 2017 | 17.88 | 17.91 | 17.68 | 17.77 | 996,558 | -0.09(-0.49%) |
Aug 25, 2017 | 17.85 | 17.93 | 17.72 | 17.86 | 1,554,166 | +0.06(+0.36%) |
Aug 24, 2017 | 17.82 | 17.88 | 17.75 | 17.80 | 1,342,050 | -0.01(-0.07%) |
Aug 23, 2017 | 17.83 | 17.86 | 17.71 | 17.81 | 801,537 | -0.07(-0.39%) |
Aug 22, 2017 | 17.85 | 17.95 | 17.80 | 17.88 | 726,471 | +0.02(+0.13%) |
Aug 21, 2017 | 17.81 | 17.89 | 17.80 | 17.85 | 509,351 | +0.06(+0.36%) |
Aug 18, 2017 | 17.80 | 17.81 | 17.66 | 17.79 | 848,610 | -0.07(-0.39%) |
Aug 17, 2017 | 17.91 | 18.02 | 17.86 | 17.86 | 828,804 | -0.07(-0.39%) |
Aug 16, 2017 | 17.87 | 18.02 | 17.83 | 17.93 | 1,166,545 | +0.06(+0.36%) |
Aug 15, 2017 | 17.93 | 17.93 | 17.68 | 17.87 | 2,293,617 | -0.06(-0.36%) |
Aug 14, 2017 | 17.93 | 18.08 | 17.90 | 17.93 | 932,836 | +0.06(+0.36%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.75 | 17.87 | 1,577,271 | -0.06(-0.36%) |
Aug 10, 2017 | 17.94 | 18.02 | 17.90 | 17.93 | 690,000 | -0.06(-0.36%) |
Aug 09, 2017 | 18.11 | 18.11 | 17.96 | 18.00 | 994,588 | -0.09(-0.49%) |
Aug 08, 2017 | 18.21 | 18.22 | 18.02 | 18.08 | 783,877 | -0.13(-0.74%) |
Aug 07, 2017 | 18.26 | 18.26 | 18.12 | 18.22 | 655,992 | -0.05(-0.26%) |
Aug 04, 2017 | 18.28 | 18.34 | 18.16 | 18.27 | 993,871 | +0.02(+0.10%) |
Aug 03, 2017 | 18.53 | 18.53 | 18.21 | 18.25 | 838,710 | -0.29(-1.55%) |
Aug 02, 2017 | 18.64 | 18.67 | 18.49 | 18.54 | 607,903 | -0.14(-0.72%) |
Aug 01, 2017 | 18.58 | 18.73 | 18.51 | 18.67 | 744,656 | +0.14(+0.76%) |
Jul 31, 2017 | 18.59 | 18.59 | 18.39 | 18.53 | 967,483 | -0.01(-0.03%) |
Jul 28, 2017 | 18.52 | 18.54 | 18.43 | 18.54 | 506,706 | +0.02(+0.10%) |
Jul 27, 2017 | 18.45 | 18.52 | 18.34 | 18.52 | 912,261 | +0.05(+0.25%) |
Jul 26, 2017 | 18.52 | 18.59 | 18.45 | 18.47 | 747,619 | -0.06(-0.32%) |
Jul 25, 2017 | 18.43 | 18.72 | 18.32 | 18.53 | 1,407,769 | -0.06(-0.35%) |
Jul 24, 2017 | 18.69 | 18.78 | 18.57 | 18.59 | 615,250 | -0.08(-0.41%) |
Jul 21, 2017 | 18.78 | 18.81 | 18.59 | 18.67 | 483,369 | -0.06(-0.31%) |
Jul 20, 2017 | 18.96 | 18.98 | 18.73 | 18.73 | 587,354 | -0.23(-1.24%) |
Jul 19, 2017 | 18.64 | 18.96 | 18.64 | 18.96 | 924,076 | +0.34(+1.83%) |
Jul 18, 2017 | 18.69 | 18.76 | 18.61 | 18.62 | 474,150 | -0.04(-0.22%) |
Jul 17, 2017 | 18.61 | 18.73 | 18.56 | 18.66 | 461,446 | +0.06(+0.32%) |
Jul 14, 2017 | 18.58 | 18.65 | 18.57 | 18.61 | 630,625 | +0.12(+0.63%) |
Jul 13, 2017 | 18.53 | 18.53 | 18.41 | 18.49 | 703,585 | -0.01(-0.06%) |
Jul 12, 2017 | 18.32 | 18.57 | 18.32 | 18.50 | 836,014 | +0.29(+1.61%) |
Jul 11, 2017 | 18.22 | 18.22 | 18.08 | 18.21 | 716,737 | +0.00(+0.00%) |
Jul 10, 2017 | 18.46 | 18.48 | 18.20 | 18.21 | 661,119 | -0.26(-1.40%) |
Jul 07, 2017 | 18.36 | 18.46 | 18.27 | 18.46 | 892,600 | +0.11(+0.58%) |
Jul 06, 2017 | 18.69 | 18.71 | 18.29 | 18.36 | 1,032,710 | -0.36(-1.94%) |
Jul 05, 2017 | 18.88 | 18.88 | 18.70 | 18.72 | 936,219 | -0.15(-0.78%) |